Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.92 | 72.26 | 71.57 | 72.14 | 8,221,108 | -0.08(-0.11%) |
Apr 29, 2021 | 71.75 | 72.25 | 71.05 | 72.22 | 8,341,553 | +1.05(+1.47%) |
Apr 28, 2021 | 71.54 | 71.65 | 71.07 | 71.17 | 6,416,141 | -0.43(-0.60%) |
Apr 27, 2021 | 70.81 | 71.80 | 70.65 | 71.60 | 9,770,167 | +0.69(+0.97%) |
Apr 26, 2021 | 71.36 | 71.43 | 70.63 | 70.91 | 9,876,956 | -0.45(-0.63%) |
Apr 23, 2021 | 70.71 | 71.39 | 70.29 | 71.36 | 11,205,177 | +0.10(+0.13%) |
Apr 22, 2021 | 72.45 | 72.80 | 71.15 | 71.27 | 17,617,438 | -1.70(-2.33%) |
Apr 21, 2021 | 75.00 | 75.52 | 72.85 | 72.97 | 19,614,528 | -2.46(-3.26%) |
Apr 20, 2021 | 74.91 | 75.60 | 74.86 | 75.42 | 13,196,821 | +0.47(+0.62%) |
Apr 19, 2021 | 75.02 | 76.35 | 74.57 | 74.96 | 20,976,954 | -0.19(-0.25%) |
Apr 16, 2021 | 74.54 | 75.52 | 74.11 | 75.15 | 14,008,441 | +0.63(+0.84%) |
Apr 15, 2021 | 73.29 | 74.77 | 73.13 | 74.52 | 14,291,043 | +1.40(+1.91%) |
Apr 14, 2021 | 73.33 | 73.64 | 72.83 | 73.12 | 13,374,654 | +0.14(+0.20%) |
Apr 13, 2021 | 72.49 | 73.30 | 72.25 | 72.98 | 13,806,417 | +0.52(+0.72%) |
Apr 12, 2021 | 71.63 | 72.51 | 71.58 | 72.46 | 11,171,433 | +0.51(+0.71%) |
Apr 09, 2021 | 71.72 | 72.05 | 71.29 | 71.94 | 13,957,698 | +0.29(+0.40%) |
Apr 08, 2021 | 70.69 | 71.89 | 70.58 | 71.66 | 14,191,188 | +1.15(+1.63%) |
Apr 07, 2021 | 70.06 | 70.61 | 69.91 | 70.50 | 12,981,298 | +0.10(+0.15%) |
Apr 06, 2021 | 69.77 | 70.75 | 69.34 | 70.40 | 15,509,706 | +0.11(+0.16%) |
Apr 05, 2021 | 68.42 | 70.98 | 68.30 | 70.29 | 26,373,672 | +2.23(+3.27%) |
Apr 01, 2021 | 66.78 | 68.08 | 66.66 | 68.06 | 13,957,946 | +1.55(+2.34%) |
Mar 31, 2021 | 67.01 | 67.39 | 66.26 | 66.50 | 10,521,354 | -0.36(-0.54%) |
Mar 30, 2021 | 67.13 | 67.34 | 66.30 | 66.86 | 12,661,608 | -0.55(-0.82%) |
Mar 29, 2021 | 66.54 | 68.55 | 66.50 | 67.41 | 16,020,590 | +0.83(+1.25%) |
Mar 26, 2021 | 64.99 | 66.69 | 64.71 | 66.58 | 13,312,736 | +1.54(+2.36%) |
Mar 25, 2021 | 63.46 | 65.14 | 63.27 | 65.04 | 15,661,313 | +1.71(+2.69%) |
Mar 24, 2021 | 63.60 | 63.88 | 63.25 | 63.34 | 12,018,892 | -0.42(-0.65%) |
Mar 23, 2021 | 62.86 | 64.39 | 62.86 | 63.76 | 13,072,822 | +0.90(+1.43%) |
Mar 22, 2021 | 62.76 | 63.04 | 62.42 | 62.85 | 10,828,977 | +0.06(+0.09%) |
Mar 19, 2021 | 63.30 | 63.34 | 62.51 | 62.80 | 32,670,500 | -0.45(-0.72%) |
Mar 18, 2021 | 63.00 | 63.50 | 62.64 | 63.25 | 14,508,562 | +0.49(+0.79%) |
Mar 17, 2021 | 63.31 | 63.36 | 62.70 | 62.76 | 12,547,157 | -0.60(-0.94%) |
Mar 16, 2021 | 64.45 | 64.51 | 63.20 | 63.36 | 15,310,912 | -0.83(-1.30%) |
Mar 15, 2021 | 63.45 | 64.24 | 63.40 | 64.19 | 9,411,950 | +0.54(+0.85%) |
Mar 12, 2021 | 63.46 | 64.32 | 62.98 | 63.65 | 12,246,109 | -0.24(-0.37%) |
Mar 11, 2021 | 64.12 | 64.54 | 62.01 | 63.89 | 40,173,596 | -4.46(-6.53%) |
Mar 10, 2021 | 69.77 | 69.77 | 67.76 | 68.35 | 22,293,524 | -0.49(-0.72%) |
Mar 09, 2021 | 68.62 | 69.39 | 68.24 | 68.84 | 18,234,080 | +0.45(+0.67%) |
Mar 08, 2021 | 66.79 | 69.12 | 66.44 | 68.39 | 24,583,368 | +2.08(+3.13%) |
Mar 05, 2021 | 63.79 | 67.97 | 63.79 | 66.31 | 36,097,340 | +4.13(+6.65%) |
Mar 04, 2021 | 63.20 | 63.79 | 61.90 | 62.18 | 20,980,286 | -1.23(-1.94%) |
Mar 03, 2021 | 62.79 | 64.01 | 62.74 | 63.41 | 16,699,701 | +0.24(+0.37%) |
Mar 02, 2021 | 62.69 | 63.90 | 62.55 | 63.18 | 14,012,670 | +0.46(+0.74%) |
Mar 01, 2021 | 61.56 | 63.24 | 61.39 | 62.71 | 12,273,330 | +1.57(+2.57%) |
Feb 26, 2021 | 62.12 | 62.82 | 61.13 | 61.14 | 21,643,272 | -0.75(-1.21%) |
Feb 25, 2021 | 61.26 | 62.89 | 61.21 | 61.89 | 16,200,133 | +0.57(+0.93%) |
Feb 24, 2021 | 61.12 | 61.75 | 60.73 | 61.32 | 11,193,189 | +0.19(+0.31%) |
Feb 23, 2021 | 61.05 | 61.81 | 60.70 | 61.13 | 19,175,772 | +0.05(+0.08%) |
Feb 22, 2021 | 59.57 | 61.58 | 59.03 | 61.08 | 22,088,680 | +3.15(+5.43%) |
Feb 19, 2021 | 59.01 | 59.10 | 57.88 | 57.94 | 11,506,255 | -0.89(-1.51%) |
Feb 18, 2021 | 58.58 | 58.96 | 58.44 | 58.83 | 6,607,703 | -0.02(-0.03%) |
Feb 17, 2021 | 58.60 | 58.90 | 58.15 | 58.85 | 6,589,324 | -0.05(-0.08%) |
Feb 16, 2021 | 59.81 | 59.95 | 58.86 | 58.89 | 7,940,882 | -0.89(-1.49%) |
Feb 12, 2021 | 59.06 | 59.82 | 59.05 | 59.78 | 7,030,938 | +0.36(+0.61%) |
Feb 11, 2021 | 60.24 | 60.63 | 59.03 | 59.42 | 8,114,756 | -0.54(-0.90%) |
Feb 10, 2021 | 60.50 | 60.56 | 59.64 | 59.96 | 10,103,425 | -0.38(-0.63%) |
Feb 09, 2021 | 59.78 | 60.51 | 59.62 | 60.34 | 5,734,832 | +0.53(+0.89%) |
Feb 08, 2021 | 60.46 | 60.53 | 59.55 | 59.81 | 7,389,137 | -0.46(-0.77%) |
Feb 05, 2021 | 60.18 | 60.72 | 59.97 | 60.28 | 9,675,717 | +0.24(+0.39%) |
Feb 04, 2021 | 59.22 | 60.08 | 59.00 | 60.04 | 10,474,004 | +1.12(+1.90%) |
Feb 03, 2021 | 59.05 | 59.47 | 58.74 | 58.92 | 10,479,805 | -0.19(-0.32%) |
Feb 02, 2021 | 58.65 | 59.63 | 58.56 | 59.11 | 11,106,515 | +0.82(+1.40%) |